Historical option data for HYUNDAI
16 Jun 2026 04:10 PM IST
| HYUNDAI 30-Jun-2026 (13d) 1940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.01
Theta: -1.45
Gamma: 0.00356
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 1974.70 | 62.35 | -42.35 (-40.45%) | 26.55 | 24 | -1 | 105 | |||||||||
| 15 Jun | 2030.10 | 106.5 | 24 (29.09%) | 27.53 | 77 | -12 | 106 | |||||||||
| 12 Jun | 1990.10 | 80.45 | 18.85 (30.60%) | 27.18 | 624 | -227 | 118 | |||||||||
| 11 Jun | 1940.10 | 65.65 | 28.95 (78.88%) | 36.08 | 1,963 | 173 | 414 | |||||||||
| 10 Jun | 1891.00 | 37.3 | -5.85 (-13.56%) | 30.91 | 139 | -26 | 240 | |||||||||
| 9 Jun | 1898.60 | 41 | -2.95 (-6.71%) | 32.71 | 87 | 1 | 266 | |||||||||
| 8 Jun | 1894.70 | 46.5 | -12.55 (-21.25%) | 33.15 | 212 | 41 | 265 | |||||||||
| 5 Jun | 1913.60 | 57.8 | -12.35 (-17.61%) | 35.1 | 592 | -91 | 225 | |||||||||
| 4 Jun | 1932.40 | 70.2 | 26.95 (62.31%) | 33.27 | 1,274 | 188 | 319 | |||||||||
| 3 Jun | 1866.40 | 43.5 | -4.5 (-9.38%) | 34.6 | 56 | 6 | 131 | |||||||||
| 2 Jun | 1871.80 | 48 | -5.55 (-10.36%) | 33.95 | 71 | -14 | 125 | |||||||||
| 1 Jun | 1882.40 | 54.5 | -37 (-40.44%) | 34.27 | 439 | 55 | 139 | |||||||||
| 29 May | 1924.00 | 104 | 32.15 (44.75%) | 32.53 | 791 | 53 | 91 | |||||||||
| 27 May | 1913.60 | 72.2 | 26.35 (57.47%) | 33.65 | 101 | 33 | 38 | |||||||||
| 26 May | 1884.00 | 45.85 | 0 (0.00%) | - | 8 | 0 | 5 | |||||||||
| 25 May | 1880.90 | 45.85 | 0 (0.00%) | 32.57 | 8 | 0 | 5 | |||||||||
| 22 May | 1848.60 | 45.85 | 24.2 (111.78%) | 32.57 | 8 | -1 | 5 | |||||||||
| 21 May | 1845.20 | 21.65 | 0 (0.00%) | 28.1 | 1 | 0 | 6 | |||||||||
| 20 May | 1787.40 | 21.65 | 1.65 (8.25%) | 28.1 | 1 | 1 | 6 | |||||||||
| 19 May | 1780.30 | 19.85 | -18.15 (-47.76%) | 26.63 | 3 | 0 | 4 | |||||||||
| 18 May | 1781.90 | 38.1 | 0.1 (0.26%) | - | 1 | 0 | 4 | |||||||||
| 15 May | 1825.20 | 38.1 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 14 May | 1843.20 | 38.1 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 13 May | 1853.40 | 38.1 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 1877.90 | 38.1 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 1906.90 | 38.1 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 1852.80 | 38.1 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 7 May | 1835.80 | 38.1 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 6 May | 1839.90 | 38.1 | 0 (0.00%) | 27.08 | 0 | 0 | 4 | |||||||||
| 5 May | 1822.50 | 38.1 | -6.7 (-14.96%) | 27.08 | 1 | 0 | 4 | |||||||||
| 4 May | 1844.50 | 44.8 | -14.45 (-24.39%) | - | 0 | 0 | 4 | |||||||||
| 30 Apr | 1817.60 | 44.8 | -19.3 (-30.11%) | 27.93 | 4 | 3 | 3 | |||||||||
| 29 Apr | 1817.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 1940 expiring on 30JUN2026
Delta for 1940 CE is 0.65
Historical price for 1940 CE is as follows
On 16 Jun HYUNDAI was trading at 1974.70. The strike last trading price was 62.35, which was -42.35 lower than the previous day. The implied volatity was 26.55, the open interest changed by -1 which decreased total open position to 105
On 15 Jun HYUNDAI was trading at 2030.10. The strike last trading price was 106.5, which was 24 higher than the previous day. The implied volatity was 27.53, the open interest changed by -12 which decreased total open position to 106
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 80.45, which was 18.85 higher than the previous day. The implied volatity was 27.18, the open interest changed by -227 which decreased total open position to 118
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 65.65, which was 28.95 higher than the previous day. The implied volatity was 36.08, the open interest changed by 173 which increased total open position to 414
On 10 Jun HYUNDAI was trading at 1891.00. The strike last trading price was 37.3, which was -5.85 lower than the previous day. The implied volatity was 30.91, the open interest changed by -26 which decreased total open position to 240
On 9 Jun HYUNDAI was trading at 1898.60. The strike last trading price was 41, which was -2.95 lower than the previous day. The implied volatity was 32.71, the open interest changed by 1 which increased total open position to 266
On 8 Jun HYUNDAI was trading at 1894.70. The strike last trading price was 46.5, which was -12.55 lower than the previous day. The implied volatity was 33.15, the open interest changed by 41 which increased total open position to 265
On 5 Jun HYUNDAI was trading at 1913.60. The strike last trading price was 57.8, which was -12.35 lower than the previous day. The implied volatity was 35.1, the open interest changed by -91 which decreased total open position to 225
On 4 Jun HYUNDAI was trading at 1932.40. The strike last trading price was 70.2, which was 26.95 higher than the previous day. The implied volatity was 33.27, the open interest changed by 188 which increased total open position to 319
On 3 Jun HYUNDAI was trading at 1866.40. The strike last trading price was 43.5, which was -4.5 lower than the previous day. The implied volatity was 34.6, the open interest changed by 6 which increased total open position to 131
On 2 Jun HYUNDAI was trading at 1871.80. The strike last trading price was 48, which was -5.55 lower than the previous day. The implied volatity was 33.95, the open interest changed by -14 which decreased total open position to 125
On 1 Jun HYUNDAI was trading at 1882.40. The strike last trading price was 54.5, which was -37 lower than the previous day. The implied volatity was 34.27, the open interest changed by 55 which increased total open position to 139
On 29 May HYUNDAI was trading at 1924.00. The strike last trading price was 104, which was 32.15 higher than the previous day. The implied volatity was 32.53, the open interest changed by 53 which increased total open position to 91
On 27 May HYUNDAI was trading at 1913.60. The strike last trading price was 72.2, which was 26.35 higher than the previous day. The implied volatity was 33.65, the open interest changed by 33 which increased total open position to 38
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 45.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 45.85, which was 0 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 5
On 22 May HYUNDAI was trading at 1848.60. The strike last trading price was 45.85, which was 24.2 higher than the previous day. The implied volatity was 32.57, the open interest changed by -1 which decreased total open position to 5
On 21 May HYUNDAI was trading at 1845.20. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 28.1, the open interest changed by 0 which decreased total open position to 6
On 20 May HYUNDAI was trading at 1787.40. The strike last trading price was 21.65, which was 1.65 higher than the previous day. The implied volatity was 28.1, the open interest changed by 1 which increased total open position to 6
On 19 May HYUNDAI was trading at 1780.30. The strike last trading price was 19.85, which was -18.15 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 4
On 18 May HYUNDAI was trading at 1781.90. The strike last trading price was 38.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May HYUNDAI was trading at 1825.20. The strike last trading price was 38.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May HYUNDAI was trading at 1843.20. The strike last trading price was 38.1, 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 4
On 13 May HYUNDAI was trading at 1853.40. The strike last trading price was 38.1, 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 4
On 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 38.1, 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 4
On 11 May HYUNDAI was trading at 1906.90. The strike last trading price was 38.1, 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 4
On 8 May HYUNDAI was trading at 1852.80. The strike last trading price was 38.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May HYUNDAI was trading at 1835.80. The strike last trading price was 38.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May HYUNDAI was trading at 1839.90. The strike last trading price was 38.1, which was 0 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 4
On 5 May HYUNDAI was trading at 1822.50. The strike last trading price was 38.1, which was -6.7 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 4
On 4 May HYUNDAI was trading at 1844.50. The strike last trading price was 44.8, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Apr HYUNDAI was trading at 1817.60. The strike last trading price was 44.8, which was -19.3 lower than the previous day. The implied volatity was 27.93, the open interest changed by 3 which increased total open position to 3
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
| HYUNDAI 30-Jun-2026 (13d) 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.01
Theta: -1.22
Gamma: 0.0034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 1974.70 | 26.2 | 11.55 (78.84%) | 27.81 | 617 | -46 | 191 |
| 15 Jun | 2030.10 | 15 | -13.2 (-46.81%) | 28.65 | 179 | -15 | 237 |
| 12 Jun | 1990.10 | 26.95 | -26.05 (-49.15%) | 28.6 | 471 | 55 | 252 |
| 11 Jun | 1940.10 | 50 | -32.85 (-39.65%) | 28.98 | 502 | 29 | 187 |
| 10 Jun | 1891.00 | 82.85 | 1.8 (2.22%) | 32.32 | 4 | 0 | 157 |
| 9 Jun | 1898.60 | 81.05 | 81.05 (23.28%) | 33.38 | 43 | 0 | 157 |
| 8 Jun | 1894.70 | 85 | 16.05 (23.28%) | 33.38 | 43 | 4 | 157 |
| 5 Jun | 1913.60 | 72.5 | 7.65 (11.80%) | 30.49 | 109 | -3 | 153 |
| 4 Jun | 1932.40 | 66.6 | -34.75 (-34.29%) | 32.77 | 281 | 22 | 155 |
| 3 Jun | 1866.40 | 100.55 | 5.55 (5.84%) | 29.58 | 9 | -6 | 133 |
| 2 Jun | 1871.80 | 95.75 | -8.9 (-8.50%) | 27.27 | 60 | -38 | 139 |
| 1 Jun | 1882.40 | 99.55 | 28.1 (39.33%) | 35.28 | 460 | -4 | 179 |
| 29 May | 1924.00 | 70.65 | -139.35 (-66.36%) | 42.3 | 450 | 170 | 171 |
| 27 May | 1913.60 | 210 | 210 | - | 1 | 0 | 1 |
| 26 May | 1884.00 | 210 | 210 | - | 1 | 0 | 1 |
| 25 May | 1880.90 | 210 | 210 | - | 1 | 0 | 1 |
| 22 May | 1848.60 | 210 | 210 | - | 1 | 0 | 1 |
| 21 May | 1845.20 | 210 | 210 (31.62%) | 51.7 | 1 | 0 | 1 |
| 20 May | 1787.40 | 210 | 50.45 (31.62%) | 51.7 | 1 | 0 | 0 |
| 19 May | 1780.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1781.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1825.20 | 0 | -159.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1843.20 | 0 | -159.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1853.40 | 0 | -159.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1877.90 | 0 | -159.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1906.90 | 0 | -159.55 (-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 |
For Hyundai Motor India Ltd - strike price 1940 expiring on 30JUN2026
Delta for 1940 PE is -0.35
Historical price for 1940 PE is as follows
On 16 Jun HYUNDAI was trading at 1974.70. The strike last trading price was 26.2, which was 11.55 higher than the previous day. The implied volatity was 27.81, the open interest changed by -46 which decreased total open position to 191
On 15 Jun HYUNDAI was trading at 2030.10. The strike last trading price was 15, which was -13.2 lower than the previous day. The implied volatity was 28.65, the open interest changed by -15 which decreased total open position to 237
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 26.95, which was -26.05 lower than the previous day. The implied volatity was 28.6, the open interest changed by 55 which increased total open position to 252
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 50, which was -32.85 lower than the previous day. The implied volatity was 28.98, the open interest changed by 29 which increased total open position to 187
On 10 Jun HYUNDAI was trading at 1891.00. The strike last trading price was 82.85, which was 1.8 higher than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 157
On 9 Jun HYUNDAI was trading at 1898.60. The strike last trading price was 81.05, which was 81.05 higher than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 157
On 8 Jun HYUNDAI was trading at 1894.70. The strike last trading price was 85, which was 16.05 higher than the previous day. The implied volatity was 33.38, the open interest changed by 4 which increased total open position to 157
On 5 Jun HYUNDAI was trading at 1913.60. The strike last trading price was 72.5, which was 7.65 higher than the previous day. The implied volatity was 30.49, the open interest changed by -3 which decreased total open position to 153
On 4 Jun HYUNDAI was trading at 1932.40. The strike last trading price was 66.6, which was -34.75 lower than the previous day. The implied volatity was 32.77, the open interest changed by 22 which increased total open position to 155
On 3 Jun HYUNDAI was trading at 1866.40. The strike last trading price was 100.55, which was 5.55 higher than the previous day. The implied volatity was 29.58, the open interest changed by -6 which decreased total open position to 133
On 2 Jun HYUNDAI was trading at 1871.80. The strike last trading price was 95.75, which was -8.9 lower than the previous day. The implied volatity was 27.27, the open interest changed by -38 which decreased total open position to 139
On 1 Jun HYUNDAI was trading at 1882.40. The strike last trading price was 99.55, which was 28.1 higher than the previous day. The implied volatity was 35.28, the open interest changed by -4 which decreased total open position to 179
On 29 May HYUNDAI was trading at 1924.00. The strike last trading price was 70.65, which was -139.35 lower than the previous day. The implied volatity was 42.3, the open interest changed by 170 which increased total open position to 171
On 27 May HYUNDAI was trading at 1913.60. The strike last trading price was 210, which was 210 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 210, which was 210 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 210, which was 210 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May HYUNDAI was trading at 1848.60. The strike last trading price was 210, which was 210 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May HYUNDAI was trading at 1845.20. The strike last trading price was 210, which was 210 higher than the previous day. The implied volatity was 51.7, the open interest changed by 0 which decreased total open position to 1
On 20 May HYUNDAI was trading at 1787.40. The strike last trading price was 210, which was 50.45 higher than the previous day. The implied volatity was 51.7, 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 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 -159.55 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 -159.55 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 -159.55 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 -159.55 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 -159.55 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
