HYUNDAI
Hyundai Motor India Ltd
Historical option data for HYUNDAI
07 May 2026 11:56 AM IST
| HYUNDAI 26-May-2026 (19d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.02
Theta: -1.49
Gamma: 0.00269
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1836.20 | 76.7 | -13.950000000000003 (-15.39%) | 33.42 | 118 | -28 | 747 | |||||||||
| 6 May | 1839.90 | 95.8 | 27.75 (40.78%) | 36.7 | 407 | -48 | 778 | |||||||||
| 5 May | 1822.50 | 68 | -9.349999999999994 (-12.09%) | 30.06 | 881 | 83 | 825 | |||||||||
| 4 May | 1844.50 | 78.3 | 1 (1.29%) | 26.64 | 297 | -2 | 745 | |||||||||
| 30 Apr | 1817.60 | 74.45 | 1.7000000000000028 (2.34%) | 31.85 | 362 | 25 | 772 | |||||||||
| 29 Apr | 1817.40 | 74.2 | 1.7000000000000028 (2.34%) | 30.79 | 1,088 | 26 | 747 | |||||||||
| 28 Apr | 1825.20 | 75 | -6.75 (-8.26%) | 27.83 | 840 | 328 | 715 | |||||||||
| 27 Apr | 1837.60 | 87.95 | 26.85 (43.94%) | 27.63 | 680 | 352 | 388 | |||||||||
| 24 Apr | 1783.60 | 57.45 | -14.549999999999997 (-20.21%) | 29.45 | 30 | 25 | 35 | |||||||||
| 23 Apr | 1844.20 | 72 | 17 (30.91%) | 21.04 | 14 | 9 | 10 | |||||||||
| 22 Apr | 1849.50 | 55 | -6.549999999999997 (-10.64%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1885.70 | 55 | -6.549999999999997 (-10.64%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1886.00 | 55 | -6.549999999999997 (-10.64%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1902.80 | 55 | -6.549999999999997 (-10.64%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1852.50 | 55 | -6.549999999999997 (-10.64%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1781.40 | 55 | -6.549999999999997 (-10.64%) | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1746.20 | 55 | -34.900000000000006 (-38.82%) | 30.58 | 1 | 0 | 0 | |||||||||
| 10 Apr | 1796.40 | 89.9 | 0 (0.00%) | 0.1 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1768.30 | 89.9 | 0 (0.00%) | 0.34 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1778.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1706.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1691.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1711.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1716.20 | 0 | 0 (0.00%) | 1.84 | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 1800 expiring on 26MAY2026
Delta for 1800 CE is 0.62
Historical price for 1800 CE is as follows
On 7 May HYUNDAI was trading at 1836.20. The strike last trading price was 76.7, which was -13.950000000000003 lower than the previous day. The implied volatity was 33.42, the open interest changed by -28 which decreased total open position to 747
On 6 May HYUNDAI was trading at 1839.90. The strike last trading price was 95.8, which was 27.75 higher than the previous day. The implied volatity was 36.7, the open interest changed by -48 which decreased total open position to 778
On 5 May HYUNDAI was trading at 1822.50. The strike last trading price was 68, which was -9.349999999999994 lower than the previous day. The implied volatity was 30.06, the open interest changed by 83 which increased total open position to 825
On 4 May HYUNDAI was trading at 1844.50. The strike last trading price was 78.3, which was 1 higher than the previous day. The implied volatity was 26.64, the open interest changed by -2 which decreased total open position to 745
On 30 Apr HYUNDAI was trading at 1817.60. The strike last trading price was 74.45, which was 1.7000000000000028 higher than the previous day. The implied volatity was 31.85, the open interest changed by 25 which increased total open position to 772
On 29 Apr HYUNDAI was trading at 1817.40. The strike last trading price was 74.2, which was 1.7000000000000028 higher than the previous day. The implied volatity was 30.79, the open interest changed by 26 which increased total open position to 747
On 28 Apr HYUNDAI was trading at 1825.20. The strike last trading price was 75, which was -6.75 lower than the previous day. The implied volatity was 27.83, the open interest changed by 328 which increased total open position to 715
On 27 Apr HYUNDAI was trading at 1837.60. The strike last trading price was 87.95, which was 26.85 higher than the previous day. The implied volatity was 27.63, the open interest changed by 352 which increased total open position to 388
On 24 Apr HYUNDAI was trading at 1783.60. The strike last trading price was 57.45, which was -14.549999999999997 lower than the previous day. The implied volatity was 29.45, the open interest changed by 25 which increased total open position to 35
On 23 Apr HYUNDAI was trading at 1844.20. The strike last trading price was 72, which was 17 higher than the previous day. The implied volatity was 21.04, the open interest changed by 9 which increased total open position to 10
On 22 Apr HYUNDAI was trading at 1849.50. The strike last trading price was 55, which was -6.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr HYUNDAI was trading at 1885.70. The strike last trading price was 55, which was -6.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr HYUNDAI was trading at 1886.00. The strike last trading price was 55, which was -6.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr HYUNDAI was trading at 1902.80. The strike last trading price was 55, which was -6.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr HYUNDAI was trading at 1852.50. The strike last trading price was 55, which was -6.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr HYUNDAI was trading at 1781.40. The strike last trading price was 55, which was -6.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr HYUNDAI was trading at 1746.20. The strike last trading price was 55, which was -34.900000000000006 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HYUNDAI was trading at 1796.40. The strike last trading price was 89.9, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HYUNDAI was trading at 1768.30. The strike last trading price was 89.9, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HYUNDAI was trading at 1778.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HYUNDAI was trading at 1706.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HYUNDAI was trading at 1691.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HYUNDAI was trading at 1711.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HYUNDAI was trading at 1716.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
| HYUNDAI 26-May-2026 (19d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.02
Theta: -1.72
Gamma: 0.00203
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1836.20 | 57.75 | 11.649999999999999 (25.27%) | 44.91 | 157 | -48 | 636 |
| 6 May | 1839.90 | 47.5 | -23.950000000000003 (-33.52%) | 42.45 | 432 | 155 | 639 |
| 5 May | 1822.50 | 70.75 | 9.700000000000003 (15.89%) | 48.78 | 471 | 110 | 485 |
| 4 May | 1844.50 | 62 | -5.849999999999994 (-8.62%) | 47.41 | 204 | 100 | 368 |
| 30 Apr | 1817.60 | 67.5 | -13.950000000000003 (-17.13%) | 41.1 | 247 | 87 | 355 |
| 29 Apr | 1817.40 | 79.9 | -23.299999999999997 (-22.58%) | 46.84 | 396 | 56 | 265 |
| 28 Apr | 1825.20 | 102.9 | 21.60000000000001 (26.57%) | 59.06 | 347 | 120 | 207 |
| 27 Apr | 1837.60 | 81 | -39 (-32.50%) | 50.39 | 104 | 66 | 85 |
| 24 Apr | 1783.60 | 120 | 37.95 (46.25%) | 55.16 | 9 | 4 | 18 |
| 23 Apr | 1844.20 | 82 | 0 (0.00%) | 49 | 6 | 3 | 15 |
| 22 Apr | 1849.50 | 82 | 14.200000000000003 (20.94%) | 48.97 | 8 | 4 | 11 |
| 21 Apr | 1885.70 | 67.8 | -24.150000000000006 (-26.26%) | 48.05 | 8 | 6 | 6 |
| 20 Apr | 1886.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1902.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1852.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1781.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1746.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1796.40 | 91.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1768.30 | 91.95 | 0 (0.00%) | 0.44 | 0 | 0 | 0 |
| 8 Apr | 1778.90 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1706.10 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 1691.40 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1711.50 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1716.20 | 91.95 | 0 (0.00%) | 0.23 | 0 | 0 | 0 |
For Hyundai Motor India Ltd - strike price 1800 expiring on 26MAY2026
Delta for 1800 PE is -0.4
Historical price for 1800 PE is as follows
On 7 May HYUNDAI was trading at 1836.20. The strike last trading price was 57.75, which was 11.649999999999999 higher than the previous day. The implied volatity was 44.91, the open interest changed by -48 which decreased total open position to 636
On 6 May HYUNDAI was trading at 1839.90. The strike last trading price was 47.5, which was -23.950000000000003 lower than the previous day. The implied volatity was 42.45, the open interest changed by 155 which increased total open position to 639
On 5 May HYUNDAI was trading at 1822.50. The strike last trading price was 70.75, which was 9.700000000000003 higher than the previous day. The implied volatity was 48.78, the open interest changed by 110 which increased total open position to 485
On 4 May HYUNDAI was trading at 1844.50. The strike last trading price was 62, which was -5.849999999999994 lower than the previous day. The implied volatity was 47.41, the open interest changed by 100 which increased total open position to 368
On 30 Apr HYUNDAI was trading at 1817.60. The strike last trading price was 67.5, which was -13.950000000000003 lower than the previous day. The implied volatity was 41.1, the open interest changed by 87 which increased total open position to 355
On 29 Apr HYUNDAI was trading at 1817.40. The strike last trading price was 79.9, which was -23.299999999999997 lower than the previous day. The implied volatity was 46.84, the open interest changed by 56 which increased total open position to 265
On 28 Apr HYUNDAI was trading at 1825.20. The strike last trading price was 102.9, which was 21.60000000000001 higher than the previous day. The implied volatity was 59.06, the open interest changed by 120 which increased total open position to 207
On 27 Apr HYUNDAI was trading at 1837.60. The strike last trading price was 81, which was -39 lower than the previous day. The implied volatity was 50.39, the open interest changed by 66 which increased total open position to 85
On 24 Apr HYUNDAI was trading at 1783.60. The strike last trading price was 120, which was 37.95 higher than the previous day. The implied volatity was 55.16, the open interest changed by 4 which increased total open position to 18
On 23 Apr HYUNDAI was trading at 1844.20. The strike last trading price was 82, which was 0 lower than the previous day. The implied volatity was 49, the open interest changed by 3 which increased total open position to 15
On 22 Apr HYUNDAI was trading at 1849.50. The strike last trading price was 82, which was 14.200000000000003 higher than the previous day. The implied volatity was 48.97, the open interest changed by 4 which increased total open position to 11
On 21 Apr HYUNDAI was trading at 1885.70. The strike last trading price was 67.8, which was -24.150000000000006 lower than the previous day. The implied volatity was 48.05, the open interest changed by 6 which increased total open position to 6
On 20 Apr HYUNDAI was trading at 1886.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr HYUNDAI was trading at 1902.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr HYUNDAI was trading at 1852.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HYUNDAI was trading at 1781.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HYUNDAI was trading at 1746.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HYUNDAI was trading at 1796.40. The strike last trading price was 91.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HYUNDAI was trading at 1768.30. The strike last trading price was 91.95, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HYUNDAI was trading at 1778.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HYUNDAI was trading at 1706.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HYUNDAI was trading at 1691.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HYUNDAI was trading at 1711.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HYUNDAI was trading at 1716.20. The strike last trading price was 91.95, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
