Historical option data for HYUNDAI
12 Jun 2026 04:11 PM IST
| HYUNDAI 30-Jun-2026 (17d) 1920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.01
Theta: -1.15
Gamma: 0.00263
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1990.10 | 94.75 | 22.4 (30.96%) | 27.24 | 116 | -5 | 248 | |||||||||
| 11 Jun | 1940.10 | 75.4 | 30.75 (68.87%) | 35.78 | 690 | -11 | 257 | |||||||||
| 10 Jun | 1891.00 | 47 | -5.05 (-9.70%) | 31.18 | 193 | -1 | 268 | |||||||||
| 9 Jun | 1898.60 | 48.35 | -3.15 (-6.12%) | 32.52 | 60 | 14 | 269 | |||||||||
| 8 Jun | 1894.70 | 51.5 | -16.2 (-23.93%) | 31.5 | 34 | 3 | 255 | |||||||||
| 5 Jun | 1913.60 | 66.4 | -13.65 (-17.05%) | 33.45 | 118 | 1 | 252 | |||||||||
| 4 Jun | 1932.40 | 80.5 | 29.85 (58.93%) | 34.4 | 387 | -40 | 254 | |||||||||
| 3 Jun | 1866.40 | 49 | -3 (-5.77%) | 34.4 | 81 | -17 | 294 | |||||||||
| 2 Jun | 1871.80 | 52 | -8.95 (-14.68%) | 34.4 | 64 | -15 | 311 | |||||||||
| 1 Jun | 1882.40 | 63.25 | -34.65 (-35.39%) | 34.54 | 642 | 126 | 328 | |||||||||
| 29 May | 1924.00 | 123 | 41.55 (51.01%) | 35.71 | 843 | 28 | 203 | |||||||||
| 27 May | 1913.60 | 83 | 21 (33.87%) | 34.43 | 612 | 152 | 175 | |||||||||
| 26 May | 1884.00 | 62 | -7.65 (-10.98%) | 31.48 | 19 | 9 | 23 | |||||||||
| 25 May | 1880.90 | 69.65 | 30.05 (75.88%) | 34.24 | 8 | 7 | 14 | |||||||||
| 22 May | 1848.60 | 39.6 | 0 (0.00%) | 25.41 | 3 | 0 | 7 | |||||||||
| 21 May | 1845.20 | 39.6 | 11.6 (41.43%) | 25.41 | 3 | 3 | 7 | |||||||||
| 20 May | 1787.40 | 28 | 8 (40.00%) | 27.99 | 3 | 3 | 4 | |||||||||
| 19 May | 1780.30 | 20 | -53 (-72.60%) | 25.89 | 1 | 1 | 1 | |||||||||
| 18 May | 1781.90 | 0 | -73.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1825.20 | 0 | -73.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1843.20 | 0 | -73.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1853.40 | 0 | -73.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1877.90 | 0 | -73.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1906.90 | 0 | -73.1 (-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 | |||||||||
| 13 Apr | 1746.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1796.40 | 0 | 0 (0.00%) | 3.12 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1768.30 | 0 | 0 (0.00%) | 3.06 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1778.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 1920 expiring on 30JUN2026
Delta for 1920 CE is 0.75
Historical price for 1920 CE is as follows
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 94.75, which was 22.4 higher than the previous day. The implied volatity was 27.24, the open interest changed by -5 which decreased total open position to 248
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 75.4, which was 30.75 higher than the previous day. The implied volatity was 35.78, the open interest changed by -11 which decreased total open position to 257
On 10 Jun HYUNDAI was trading at 1891.00. The strike last trading price was 47, which was -5.05 lower than the previous day. The implied volatity was 31.18, the open interest changed by -1 which decreased total open position to 268
On 9 Jun HYUNDAI was trading at 1898.60. The strike last trading price was 48.35, which was -3.15 lower than the previous day. The implied volatity was 32.52, the open interest changed by 14 which increased total open position to 269
On 8 Jun HYUNDAI was trading at 1894.70. The strike last trading price was 51.5, which was -16.2 lower than the previous day. The implied volatity was 31.5, the open interest changed by 3 which increased total open position to 255
On 5 Jun HYUNDAI was trading at 1913.60. The strike last trading price was 66.4, which was -13.65 lower than the previous day. The implied volatity was 33.45, the open interest changed by 1 which increased total open position to 252
On 4 Jun HYUNDAI was trading at 1932.40. The strike last trading price was 80.5, which was 29.85 higher than the previous day. The implied volatity was 34.4, the open interest changed by -40 which decreased total open position to 254
On 3 Jun HYUNDAI was trading at 1866.40. The strike last trading price was 49, which was -3 lower than the previous day. The implied volatity was 34.4, the open interest changed by -17 which decreased total open position to 294
On 2 Jun HYUNDAI was trading at 1871.80. The strike last trading price was 52, which was -8.95 lower than the previous day. The implied volatity was 34.4, the open interest changed by -15 which decreased total open position to 311
On 1 Jun HYUNDAI was trading at 1882.40. The strike last trading price was 63.25, which was -34.65 lower than the previous day. The implied volatity was 34.54, the open interest changed by 126 which increased total open position to 328
On 29 May HYUNDAI was trading at 1924.00. The strike last trading price was 123, which was 41.55 higher than the previous day. The implied volatity was 35.71, the open interest changed by 28 which increased total open position to 203
On 27 May HYUNDAI was trading at 1913.60. The strike last trading price was 83, which was 21 higher than the previous day. The implied volatity was 34.43, the open interest changed by 152 which increased total open position to 175
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 62, which was -7.65 lower than the previous day. The implied volatity was 31.48, the open interest changed by 9 which increased total open position to 23
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 69.65, which was 30.05 higher than the previous day. The implied volatity was 34.24, the open interest changed by 7 which increased total open position to 14
On 22 May HYUNDAI was trading at 1848.60. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 7
On 21 May HYUNDAI was trading at 1845.20. The strike last trading price was 39.6, which was 11.6 higher than the previous day. The implied volatity was 25.41, the open interest changed by 3 which increased total open position to 7
On 20 May HYUNDAI was trading at 1787.40. The strike last trading price was 28, which was 8 higher than the previous day. The implied volatity was 27.99, the open interest changed by 3 which increased total open position to 4
On 19 May HYUNDAI was trading at 1780.30. The strike last trading price was 20, which was -53 lower than the previous day. The implied volatity was 25.89, the open interest changed by 1 which increased total open position to 1
On 18 May HYUNDAI was trading at 1781.90. The strike last trading price was 0, which was -73.1 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 -73.1 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 -73.1 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 -73.1 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 -73.1 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 -73.1 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 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 3.12, 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 3.06, 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
| HYUNDAI 30-Jun-2026 (17d) 1920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -0.94
Gamma: 0.00256
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1990.10 | 20.95 | -22.4 (-51.67%) | 28.54 | 346 | -12 | 135 |
| 11 Jun | 1940.10 | 42.35 | -27.75 (-39.59%) | 30.01 | 282 | 71 | 142 |
| 10 Jun | 1891.00 | 69.6 | 6.1 (9.61%) | 32.02 | 15 | 5 | 71 |
| 9 Jun | 1898.60 | 63.5 | -7.35 (-10.37%) | 31.27 | 15 | 0 | 66 |
| 8 Jun | 1894.70 | 70.85 | 8.85 (14.27%) | 33.22 | 21 | 5 | 66 |
| 5 Jun | 1913.60 | 61.5 | -23.9 (-27.99%) | 30.09 | 29 | -4 | 61 |
| 4 Jun | 1932.40 | 85.4 | 85.4 (10.35%) | 29.89 | 16 | 0 | 65 |
| 3 Jun | 1866.40 | 87.4 | 8.2 (10.35%) | 29.89 | 16 | -11 | 66 |
| 2 Jun | 1871.80 | 79.2 | -13.7 (-14.75%) | 29.63 | 8 | -3 | 77 |
| 1 Jun | 1882.40 | 88.1 | 26.1 (42.10%) | 35.4 | 364 | -93 | 73 |
| 29 May | 1924.00 | 52.7 | -20 (-27.51%) | 37.44 | 455 | 148 | 166 |
| 27 May | 1913.60 | 71.4 | -109.3 (-60.49%) | 31.56 | 43 | 17 | 17 |
| 26 May | 1884.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1880.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1848.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1845.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1787.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1780.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1781.90 | 0 | -180.7 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1825.20 | 0 | -180.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1843.20 | 0 | -180.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1853.40 | 0 | -180.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1877.90 | 0 | -180.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1906.90 | 0 | -180.7 (-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 |
| 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 |
For Hyundai Motor India Ltd - strike price 1920 expiring on 30JUN2026
Delta for 1920 PE is -0.26
Historical price for 1920 PE is as follows
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 20.95, which was -22.4 lower than the previous day. The implied volatity was 28.54, the open interest changed by -12 which decreased total open position to 135
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 42.35, which was -27.75 lower than the previous day. The implied volatity was 30.01, the open interest changed by 71 which increased total open position to 142
On 10 Jun HYUNDAI was trading at 1891.00. The strike last trading price was 69.6, which was 6.1 higher than the previous day. The implied volatity was 32.02, the open interest changed by 5 which increased total open position to 71
On 9 Jun HYUNDAI was trading at 1898.60. The strike last trading price was 63.5, which was -7.35 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 66
On 8 Jun HYUNDAI was trading at 1894.70. The strike last trading price was 70.85, which was 8.85 higher than the previous day. The implied volatity was 33.22, the open interest changed by 5 which increased total open position to 66
On 5 Jun HYUNDAI was trading at 1913.60. The strike last trading price was 61.5, which was -23.9 lower than the previous day. The implied volatity was 30.09, the open interest changed by -4 which decreased total open position to 61
On 4 Jun HYUNDAI was trading at 1932.40. The strike last trading price was 85.4, which was 85.4 higher than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 65
On 3 Jun HYUNDAI was trading at 1866.40. The strike last trading price was 87.4, which was 8.2 higher than the previous day. The implied volatity was 29.89, the open interest changed by -11 which decreased total open position to 66
On 2 Jun HYUNDAI was trading at 1871.80. The strike last trading price was 79.2, which was -13.7 lower than the previous day. The implied volatity was 29.63, the open interest changed by -3 which decreased total open position to 77
On 1 Jun HYUNDAI was trading at 1882.40. The strike last trading price was 88.1, which was 26.1 higher than the previous day. The implied volatity was 35.4, the open interest changed by -93 which decreased total open position to 73
On 29 May HYUNDAI was trading at 1924.00. The strike last trading price was 52.7, which was -20 lower than the previous day. The implied volatity was 37.44, the open interest changed by 148 which increased total open position to 166
On 27 May HYUNDAI was trading at 1913.60. The strike last trading price was 71.4, which was -109.3 lower than the previous day. The implied volatity was 31.56, the open interest changed by 17 which increased total open position to 17
On 26 May HYUNDAI was trading at 1884.00. 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 25 May HYUNDAI was trading at 1880.90. 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 22 May HYUNDAI was trading at 1848.60. 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 21 May HYUNDAI was trading at 1845.20. 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 20 May HYUNDAI was trading at 1787.40. 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 19 May HYUNDAI was trading at 1780.30. 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 18 May HYUNDAI was trading at 1781.90. The strike last trading price was 0, which was -180.7 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 -180.7 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 -180.7 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 -180.7 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 -180.7 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 -180.7 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 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
