Historical option data for HYUNDAI
27 May 2026 04:10 PM IST
| HYUNDAI 30-Jun-2026 (33d) 1880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.02
Theta: -1.21
Gamma: 0.00195
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 1913.60 | 101.7 | 16.2 (18.95%) | 33.61 | 68 | 11 | 41 | |||||||||
| 26 May | 1884.00 | 87 | 3.6 (4.32%) | 34.15 | 25 | 11 | 30 | |||||||||
| 25 May | 1880.90 | 82.85 | 49.75 (150.30%) | 34.43 | 34 | 6 | 16 | |||||||||
| 22 May | 1848.60 | 33.1 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 21 May | 1845.20 | 33.1 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 20 May | 1787.40 | 33.1 | 0.1 (0.30%) | 27.13 | 0 | 0 | 10 | |||||||||
| 19 May | 1780.30 | 33.1 | -53.9 (-61.95%) | 27.13 | 11 | 9 | 9 | |||||||||
| 18 May | 1781.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1825.20 | 0 | -86.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1843.20 | 0 | -86.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1853.40 | 0 | -86.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1877.90 | 0 | -86.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1906.90 | 0 | -86.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1852.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1835.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1839.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1822.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1844.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1817.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1817.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1825.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1746.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1796.40 | 0 | 0 (0.00%) | 2.11 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1768.30 | 0 | 0 (0.00%) | 2.05 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1778.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1706.10 | 0 | 0 (0.00%) | 4.05 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1691.40 | 0 | 0 (0.00%) | 4.57 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1711.50 | 0 | 0 (0.00%) | 3.6 | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 1880 expiring on 30JUN2026
Delta for 1880 CE is 0.61
Historical price for 1880 CE is as follows
On 27 May HYUNDAI was trading at 1913.60. The strike last trading price was 101.7, which was 16.2 higher than the previous day. The implied volatity was 33.61, the open interest changed by 11 which increased total open position to 41
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 87, which was 3.6 higher than the previous day. The implied volatity was 34.15, the open interest changed by 11 which increased total open position to 30
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 82.85, which was 49.75 higher than the previous day. The implied volatity was 34.43, the open interest changed by 6 which increased total open position to 16
On 22 May HYUNDAI was trading at 1848.60. The strike last trading price was 33.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 May HYUNDAI was trading at 1845.20. The strike last trading price was 33.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 May HYUNDAI was trading at 1787.40. The strike last trading price was 33.1, which was 0.1 higher than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 10
On 19 May HYUNDAI was trading at 1780.30. The strike last trading price was 33.1, which was -53.9 lower than the previous day. The implied volatity was 27.13, the open interest changed by 9 which increased total open position to 9
On 18 May HYUNDAI was trading at 1781.90. 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 May HYUNDAI was trading at 1825.20. The strike last trading price was 0, which was -86.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HYUNDAI was trading at 1843.20. The strike last trading price was 0, which was -86.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HYUNDAI was trading at 1853.40. The strike last trading price was 0, which was -86.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 0, which was -86.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HYUNDAI was trading at 1906.90. The strike last trading price was 0, which was -86.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HYUNDAI was trading at 1852.80. 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 7 May HYUNDAI was trading at 1835.80. 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 6 May HYUNDAI was trading at 1839.90. 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 5 May HYUNDAI was trading at 1822.50. 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 4 May HYUNDAI was trading at 1844.50. 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 30 Apr HYUNDAI was trading at 1817.60. 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 29 Apr HYUNDAI was trading at 1817.40. 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 28 Apr HYUNDAI was trading at 1825.20. 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 13 Apr HYUNDAI was trading at 1746.20. 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 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 2.11, 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 2.05, 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 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 7 Apr HYUNDAI was trading at 1706.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.05, 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 0, which was 0 lower than the previous day. The implied volatity was 4.57, 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 0, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
| HYUNDAI 30-Jun-2026 (33d) 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.02
Theta: -0.87
Gamma: 0.00205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 1913.60 | 54 | -18.4 (-25.41%) | 31.89 | 70 | 45 | 61 |
| 26 May | 1884.00 | 72.4 | -1.3 (-1.76%) | 32.89 | 27 | 10 | 16 |
| 25 May | 1880.90 | 75 | -59 (-44.03%) | 33.2 | 10 | 3 | 5 |
| 22 May | 1848.60 | 134 | 134 | - | 6 | 0 | 2 |
| 21 May | 1845.20 | 134 | 134 | - | 6 | 0 | 2 |
| 20 May | 1787.40 | 134 | 134 (0.00%) | - | 6 | 0 | 2 |
| 19 May | 1780.30 | 134 | 0 (0.00%) | - | 6 | 0 | 2 |
| 18 May | 1781.90 | 134 | 0 (0.00%) | - | 6 | 0 | 2 |
| 15 May | 1825.20 | 134 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1843.20 | 134 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1853.40 | 134 | -21.3 (-13.72%) | 46.27 | 6 | 2 | 2 |
| 12 May | 1877.90 | 0 | -155.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1906.90 | 0 | -155.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1852.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1835.80 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1839.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1822.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1844.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1817.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1817.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1825.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1746.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1796.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1768.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1778.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1706.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1691.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1711.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hyundai Motor India Ltd - strike price 1880 expiring on 30JUN2026
Delta for 1880 PE is -0.39
Historical price for 1880 PE is as follows
On 27 May HYUNDAI was trading at 1913.60. The strike last trading price was 54, which was -18.4 lower than the previous day. The implied volatity was 31.89, the open interest changed by 45 which increased total open position to 61
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 72.4, which was -1.3 lower than the previous day. The implied volatity was 32.89, the open interest changed by 10 which increased total open position to 16
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 75, which was -59 lower than the previous day. The implied volatity was 33.2, the open interest changed by 3 which increased total open position to 5
On 22 May HYUNDAI was trading at 1848.60. The strike last trading price was 134, which was 134 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May HYUNDAI was trading at 1845.20. The strike last trading price was 134, which was 134 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May HYUNDAI was trading at 1787.40. The strike last trading price was 134, which was 134 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May HYUNDAI was trading at 1780.30. The strike last trading price was 134, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May HYUNDAI was trading at 1781.90. The strike last trading price was 134, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May HYUNDAI was trading at 1825.20. The strike last trading price was 134, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May HYUNDAI was trading at 1843.20. The strike last trading price was 134, 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 2
On 13 May HYUNDAI was trading at 1853.40. The strike last trading price was 134, which was -21.3 lower than the previous day. The implied volatity was 46.27, the open interest changed by 2 which increased total open position to 2
On 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 0, which was -155.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HYUNDAI was trading at 1906.90. The strike last trading price was 0, which was -155.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HYUNDAI was trading at 1852.80. 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 7 May HYUNDAI was trading at 1835.80. 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 6 May HYUNDAI was trading at 1839.90. 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 5 May HYUNDAI was trading at 1822.50. 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 4 May HYUNDAI was trading at 1844.50. 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 30 Apr HYUNDAI was trading at 1817.60. 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 29 Apr HYUNDAI was trading at 1817.40. 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 28 Apr HYUNDAI was trading at 1825.20. 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 13 Apr HYUNDAI was trading at 1746.20. 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 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 -, 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 -, 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 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 7 Apr HYUNDAI was trading at 1706.10. 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 6 Apr HYUNDAI was trading at 1691.40. 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 2 Apr HYUNDAI was trading at 1711.50. 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
