HYUNDAI
Hyundai Motor India Ltd
Historical option data for HYUNDAI
12 May 2026 04:17 PM IST
| HYUNDAI 26-May-2026 (14d) 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 1877.90 | 51.85 | -50.15 (-49.17%) | 0 | 228 | -10 | 230 | |||||||||
| 11 May | 1906.90 | 101.7 | 45.7 (81.61%) | 0 | 941 | -254 | 245 | |||||||||
| 8 May | 1852.80 | 46 | -14.649999999999999 (-24.15%) | 24.78 | 1,429 | 118 | 496 | |||||||||
| 7 May | 1835.80 | 61.8 | -6.5 (-9.52%) | 34.56 | 471 | 89 | 377 | |||||||||
| 6 May | 1839.90 | 73.5 | 22.75 (44.83%) | 37.13 | 495 | -41 | 292 | |||||||||
| 5 May | 1822.50 | 51.15 | -6.950000000000003 (-11.96%) | 31.89 | 404 | 103 | 333 | |||||||||
|
|
||||||||||||||||
| 4 May | 1844.50 | 59.5 | 0.7999999999999972 (1.36%) | 29.33 | 465 | 38 | 230 | |||||||||
| 30 Apr | 1817.60 | 59.5 | 2.75 (4.85%) | 31.53 | 169 | 11 | 203 | |||||||||
| 29 Apr | 1817.40 | 58 | 0.8500000000000014 (1.49%) | 32.49 | 708 | 85 | 191 | |||||||||
| 28 Apr | 1825.20 | 58.1 | -6.550000000000004 (-10.13%) | 29.38 | 336 | 75 | 106 | |||||||||
| 27 Apr | 1837.60 | 70 | 1.3499999999999943 (1.97%) | 30.1 | 44 | 28 | 31 | |||||||||
| 24 Apr | 1783.60 | 68.65 | 0 (0.00%) | 27.66 | 0 | 0 | 3 | |||||||||
| 23 Apr | 1844.20 | 68.65 | -19.349999999999994 (-21.99%) | 27.66 | 5 | 2 | 4 | |||||||||
| 22 Apr | 1849.50 | 88 | 9.75 (12.46%) | 28.11 | 1 | 0 | 1 | |||||||||
| 21 Apr | 1885.70 | 78.25 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1886.00 | 78.25 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1902.80 | 78.25 | 5.650000000000006 (7.78%) | 17.63 | 1 | 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 | 0 | 0 (0.00%) | 1.85 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1768.30 | 0 | 0 (0.00%) | 1.77 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1711.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1716.20 | 0 | 0 (0.00%) | 2.79 | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 1840 expiring on 26MAY2026
Delta for 1840 CE is 0
Historical price for 1840 CE is as follows
On 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 51.85, which was -50.15 lower than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 230
On 11 May HYUNDAI was trading at 1906.90. The strike last trading price was 101.7, which was 45.7 higher than the previous day. The implied volatity was 0, the open interest changed by -254 which decreased total open position to 245
On 8 May HYUNDAI was trading at 1852.80. The strike last trading price was 46, which was -14.649999999999999 lower than the previous day. The implied volatity was 24.78, the open interest changed by 118 which increased total open position to 496
On 7 May HYUNDAI was trading at 1835.80. The strike last trading price was 61.8, which was -6.5 lower than the previous day. The implied volatity was 34.56, the open interest changed by 89 which increased total open position to 377
On 6 May HYUNDAI was trading at 1839.90. The strike last trading price was 73.5, which was 22.75 higher than the previous day. The implied volatity was 37.13, the open interest changed by -41 which decreased total open position to 292
On 5 May HYUNDAI was trading at 1822.50. The strike last trading price was 51.15, which was -6.950000000000003 lower than the previous day. The implied volatity was 31.89, the open interest changed by 103 which increased total open position to 333
On 4 May HYUNDAI was trading at 1844.50. The strike last trading price was 59.5, which was 0.7999999999999972 higher than the previous day. The implied volatity was 29.33, the open interest changed by 38 which increased total open position to 230
On 30 Apr HYUNDAI was trading at 1817.60. The strike last trading price was 59.5, which was 2.75 higher than the previous day. The implied volatity was 31.53, the open interest changed by 11 which increased total open position to 203
On 29 Apr HYUNDAI was trading at 1817.40. The strike last trading price was 58, which was 0.8500000000000014 higher than the previous day. The implied volatity was 32.49, the open interest changed by 85 which increased total open position to 191
On 28 Apr HYUNDAI was trading at 1825.20. The strike last trading price was 58.1, which was -6.550000000000004 lower than the previous day. The implied volatity was 29.38, the open interest changed by 75 which increased total open position to 106
On 27 Apr HYUNDAI was trading at 1837.60. The strike last trading price was 70, which was 1.3499999999999943 higher than the previous day. The implied volatity was 30.1, the open interest changed by 28 which increased total open position to 31
On 24 Apr HYUNDAI was trading at 1783.60. The strike last trading price was 68.65, which was 0 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 3
On 23 Apr HYUNDAI was trading at 1844.20. The strike last trading price was 68.65, which was -19.349999999999994 lower than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 4
On 22 Apr HYUNDAI was trading at 1849.50. The strike last trading price was 88, which was 9.75 higher than the previous day. The implied volatity was 28.11, 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 78.25, which was 0 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 78.25, which was 0 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 78.25, which was 5.650000000000006 higher than the previous day. The implied volatity was 17.63, 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 0, which was 0 lower than the previous day. The implied volatity was 1.85, 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 0, which was 0 lower than the previous day. The implied volatity was 1.77, 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 2.79, the open interest changed by 0 which decreased total open position to 0
| HYUNDAI 26-May-2026 (14d) 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 1877.90 | 57.85 | 20.35 (54.27%) | 0 | 332 | -59 | 266 |
| 11 May | 1906.90 | 35 | -57.45 (-62.14%) | 0 | 847 | -66 | 326 |
| 8 May | 1852.80 | 104.4 | 26.5 (34.02%) | 66.54 | 572 | 143 | 394 |
| 7 May | 1835.80 | 79.15 | 14.600000000000009 (22.62%) | 48.93 | 89 | 26 | 251 |
| 6 May | 1839.90 | 64.75 | -27.450000000000003 (-29.77%) | 41.04 | 106 | 2 | 219 |
| 5 May | 1822.50 | 90.85 | 8.849999999999994 (10.79%) | 48.07 | 49 | -6 | 220 |
| 4 May | 1844.50 | 83.1 | -5.1000000000000085 (-5.78%) | 48.53 | 80 | 46 | 225 |
| 30 Apr | 1817.60 | 89.75 | -13.849999999999994 (-13.37%) | 43.52 | 61 | 32 | 211 |
| 29 Apr | 1817.40 | 102 | -24.25 (-19.21%) | 47.63 | 209 | 101 | 176 |
| 28 Apr | 1825.20 | 124.85 | 18.849999999999994 (17.78%) | 60.58 | 185 | 62 | 74 |
| 27 Apr | 1837.60 | 106 | -34.30000000000001 (-24.45%) | 52.37 | 13 | 3 | 11 |
| 24 Apr | 1783.60 | 140.3 | 31.500000000000014 (28.95%) | 54.07 | 3 | 2 | 7 |
| 23 Apr | 1844.20 | 108.8 | 34.8 (47.03%) | 52.29 | 5 | 4 | 5 |
| 22 Apr | 1849.50 | 74 | 74 | - | 0 | 0 | 1 |
| 21 Apr | 1885.70 | 74 | 74 | - | 0 | 0 | 1 |
| 20 Apr | 1886.00 | 74 | 74 | - | 0 | 0 | 1 |
| 17 Apr | 1902.80 | 74 | -40.25 (-35.23%) | 41.58 | 1 | 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 | 114.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1768.30 | 114.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1711.50 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1716.20 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Hyundai Motor India Ltd - strike price 1840 expiring on 26MAY2026
Delta for 1840 PE is 0
Historical price for 1840 PE is as follows
On 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 57.85, which was 20.35 higher than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 266
On 11 May HYUNDAI was trading at 1906.90. The strike last trading price was 35, which was -57.45 lower than the previous day. The implied volatity was 0, the open interest changed by -66 which decreased total open position to 326
On 8 May HYUNDAI was trading at 1852.80. The strike last trading price was 104.4, which was 26.5 higher than the previous day. The implied volatity was 66.54, the open interest changed by 143 which increased total open position to 394
On 7 May HYUNDAI was trading at 1835.80. The strike last trading price was 79.15, which was 14.600000000000009 higher than the previous day. The implied volatity was 48.93, the open interest changed by 26 which increased total open position to 251
On 6 May HYUNDAI was trading at 1839.90. The strike last trading price was 64.75, which was -27.450000000000003 lower than the previous day. The implied volatity was 41.04, the open interest changed by 2 which increased total open position to 219
On 5 May HYUNDAI was trading at 1822.50. The strike last trading price was 90.85, which was 8.849999999999994 higher than the previous day. The implied volatity was 48.07, the open interest changed by -6 which decreased total open position to 220
On 4 May HYUNDAI was trading at 1844.50. The strike last trading price was 83.1, which was -5.1000000000000085 lower than the previous day. The implied volatity was 48.53, the open interest changed by 46 which increased total open position to 225
On 30 Apr HYUNDAI was trading at 1817.60. The strike last trading price was 89.75, which was -13.849999999999994 lower than the previous day. The implied volatity was 43.52, the open interest changed by 32 which increased total open position to 211
On 29 Apr HYUNDAI was trading at 1817.40. The strike last trading price was 102, which was -24.25 lower than the previous day. The implied volatity was 47.63, the open interest changed by 101 which increased total open position to 176
On 28 Apr HYUNDAI was trading at 1825.20. The strike last trading price was 124.85, which was 18.849999999999994 higher than the previous day. The implied volatity was 60.58, the open interest changed by 62 which increased total open position to 74
On 27 Apr HYUNDAI was trading at 1837.60. The strike last trading price was 106, which was -34.30000000000001 lower than the previous day. The implied volatity was 52.37, the open interest changed by 3 which increased total open position to 11
On 24 Apr HYUNDAI was trading at 1783.60. The strike last trading price was 140.3, which was 31.500000000000014 higher than the previous day. The implied volatity was 54.07, the open interest changed by 2 which increased total open position to 7
On 23 Apr HYUNDAI was trading at 1844.20. The strike last trading price was 108.8, which was 34.8 higher than the previous day. The implied volatity was 52.29, the open interest changed by 4 which increased total open position to 5
On 22 Apr HYUNDAI was trading at 1849.50. The strike last trading price was 74, which was 74 higher 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 74, which was 74 higher 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 74, which was 74 higher 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 74, which was -40.25 lower than the previous day. The implied volatity was 41.58, 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 114.25, 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 114.25, 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 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 0, the open interest changed by 0 which decreased total open position to 0
