Historical option data for HYUNDAI
18 Jun 2026 01:20 PM IST
| HYUNDAI 30-Jun-2026 (12d) 1960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.01
Theta: -1.65
Gamma: 0.00384
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1981.80 | 53.75 | 0.2 (0.37%) | 27.3 | 48 | 15 | 167 | |||||||||
| 17 Jun | 1976.70 | 53.75 | 1.15 (2.19%) | 28.56 | 251 | 53 | 152 | |||||||||
| 16 Jun | 1974.70 | 52.9 | -39.6 (-42.81%) | 27.72 | 82 | -13 | 100 | |||||||||
| 15 Jun | 2030.10 | 92 | 21.6 (30.68%) | 27.29 | 102 | -31 | 113 | |||||||||
| 12 Jun | 1990.10 | 68 | 16.55 (32.17%) | 27.18 | 541 | -60 | 145 | |||||||||
| 11 Jun | 1940.10 | 54.35 | 24.1 (79.67%) | 34.96 | 729 | 47 | 209 | |||||||||
| 10 Jun | 1891.00 | 30.3 | -5.25 (-14.77%) | 30.87 | 62 | 4 | 163 | |||||||||
| 9 Jun | 1898.60 | 35.55 | -0.5 (-1.39%) | 31.95 | 26 | 1 | 158 | |||||||||
| 8 Jun | 1894.70 | 36 | -14.4 (-28.57%) | 31.53 | 67 | -14 | 157 | |||||||||
| 5 Jun | 1913.60 | 49 | -11.45 (-18.94%) | 33.49 | 186 | -28 | 171 | |||||||||
| 4 Jun | 1932.40 | 62 | 25.7 (70.80%) | 33.78 | 770 | 83 | 199 | |||||||||
| 3 Jun | 1866.40 | 36 | -3.5 (-8.86%) | 34.49 | 70 | 7 | 117 | |||||||||
| 2 Jun | 1871.80 | 40 | -6.9 (-14.71%) | 33.8 | 114 | -2 | 116 | |||||||||
| 1 Jun | 1882.40 | 47.45 | -35.4 (-42.73%) | 34.97 | 309 | 24 | 118 | |||||||||
| 29 May | 1924.00 | 99 | 35.2 (55.17%) | 33.2 | 1,056 | 78 | 97 | |||||||||
| 27 May | 1913.60 | 63.8 | 12.8 (25.10%) | 33.77 | 39 | 17 | 20 | |||||||||
| 26 May | 1884.00 | 51 | 0 (0.00%) | 34.84 | 3 | 0 | 3 | |||||||||
| 25 May | 1880.90 | 51 | -10 (-16.39%) | 34.84 | 3 | 0 | 0 | |||||||||
| 18 May | 1781.90 | 0 | -61 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1825.20 | 0 | -61 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1843.20 | 0 | -61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1853.40 | 0 | -61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1877.90 | 0 | -61 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1906.90 | 0 | -61 (-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 | |||||||||
| 21 Apr | 1885.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1886.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1902.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1746.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1796.40 | 0 | 0 (0.00%) | 4.22 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1768.30 | 0 | 0 (0.00%) | 4.15 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1778.90 | 0 | 0 (0.00%) | 4.65 | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 1960 expiring on 30JUN2026
Delta for 1960 CE is 0.61
Historical price for 1960 CE is as follows
On 18 Jun HYUNDAI was trading at 1981.80. The strike last trading price was 53.75, which was 0.2 higher than the previous day. The implied volatity was 27.3, the open interest changed by 15 which increased total open position to 167
On 17 Jun HYUNDAI was trading at 1976.70. The strike last trading price was 53.75, which was 1.15 higher than the previous day. The implied volatity was 28.56, the open interest changed by 53 which increased total open position to 152
On 16 Jun HYUNDAI was trading at 1974.70. The strike last trading price was 52.9, which was -39.6 lower than the previous day. The implied volatity was 27.72, the open interest changed by -13 which decreased total open position to 100
On 15 Jun HYUNDAI was trading at 2030.10. The strike last trading price was 92, which was 21.6 higher than the previous day. The implied volatity was 27.29, the open interest changed by -31 which decreased total open position to 113
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 68, which was 16.55 higher than the previous day. The implied volatity was 27.18, the open interest changed by -60 which decreased total open position to 145
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 54.35, which was 24.1 higher than the previous day. The implied volatity was 34.96, the open interest changed by 47 which increased total open position to 209
On 10 Jun HYUNDAI was trading at 1891.00. The strike last trading price was 30.3, which was -5.25 lower than the previous day. The implied volatity was 30.87, the open interest changed by 4 which increased total open position to 163
On 9 Jun HYUNDAI was trading at 1898.60. The strike last trading price was 35.55, which was -0.5 lower than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 158
On 8 Jun HYUNDAI was trading at 1894.70. The strike last trading price was 36, which was -14.4 lower than the previous day. The implied volatity was 31.53, the open interest changed by -14 which decreased total open position to 157
On 5 Jun HYUNDAI was trading at 1913.60. The strike last trading price was 49, which was -11.45 lower than the previous day. The implied volatity was 33.49, the open interest changed by -28 which decreased total open position to 171
On 4 Jun HYUNDAI was trading at 1932.40. The strike last trading price was 62, which was 25.7 higher than the previous day. The implied volatity was 33.78, the open interest changed by 83 which increased total open position to 199
On 3 Jun HYUNDAI was trading at 1866.40. The strike last trading price was 36, which was -3.5 lower than the previous day. The implied volatity was 34.49, the open interest changed by 7 which increased total open position to 117
On 2 Jun HYUNDAI was trading at 1871.80. The strike last trading price was 40, which was -6.9 lower than the previous day. The implied volatity was 33.8, the open interest changed by -2 which decreased total open position to 116
On 1 Jun HYUNDAI was trading at 1882.40. The strike last trading price was 47.45, which was -35.4 lower than the previous day. The implied volatity was 34.97, the open interest changed by 24 which increased total open position to 118
On 29 May HYUNDAI was trading at 1924.00. The strike last trading price was 99, which was 35.2 higher than the previous day. The implied volatity was 33.2, the open interest changed by 78 which increased total open position to 97
On 27 May HYUNDAI was trading at 1913.60. The strike last trading price was 63.8, which was 12.8 higher than the previous day. The implied volatity was 33.77, the open interest changed by 17 which increased total open position to 20
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 3
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 51, which was -10 lower than the previous day. The implied volatity was 34.84, 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 -61 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 -61 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 -61 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 -61 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 -61 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 -61 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 21 Apr HYUNDAI was trading at 1885.70. 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 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 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 4.22, 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 4.15, 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 4.65, the open interest changed by 0 which decreased total open position to 0
| HYUNDAI 30-Jun-2026 (12d) 1960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -1.37
Gamma: 0.0038
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1981.80 | 28.3 | -3.65 (-11.42%) | 27.53 | 48 | -8 | 222 |
| 17 Jun | 1976.70 | 32.9 | -0.9 (-2.66%) | 28.21 | 260 | -12 | 229 |
| 16 Jun | 1974.70 | 34.3 | 15.55 (82.93%) | 27.61 | 353 | -87 | 238 |
| 15 Jun | 2030.10 | 19.45 | -16.75 (-46.27%) | 29.15 | 331 | 104 | 326 |
| 12 Jun | 1990.10 | 34.05 | -29.85 (-46.71%) | 28.33 | 452 | 39 | 223 |
| 11 Jun | 1940.10 | 60.25 | -28.4 (-32.04%) | 28.75 | 106 | 3 | 189 |
| 10 Jun | 1891.00 | 88.65 | 88.65 (-6.19%) | 31.14 | 4 | 0 | 186 |
| 9 Jun | 1898.60 | 88.65 | -5.85 (-6.19%) | 31.14 | 4 | 1 | 186 |
| 8 Jun | 1894.70 | 94.9 | 18.35 (23.97%) | 31.76 | 20 | 5 | 185 |
| 5 Jun | 1913.60 | 76.55 | 0.6 (0.79%) | 30.46 | 52 | 6 | 181 |
| 4 Jun | 1932.40 | 74.05 | -27.7 (-27.22%) | 31.33 | 84 | 27 | 175 |
| 3 Jun | 1866.40 | 116.45 | 116.45 (-14.14%) | 28.94 | 44 | 0 | 148 |
| 2 Jun | 1871.80 | 101.75 | -16.75 (-14.14%) | 28.94 | 44 | -13 | 149 |
| 1 Jun | 1882.40 | 114.1 | 37.2 (48.37%) | 35.23 | 247 | 38 | 145 |
| 29 May | 1924.00 | 70 | -137.9 (-66.33%) | 36.36 | 362 | 107 | 107 |
| 27 May | 1913.60 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1884.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1880.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1781.90 | 0 | -207.9 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1825.20 | 0 | -207.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1843.20 | 0 | -207.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1853.40 | 0 | -207.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1877.90 | 0 | -207.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1906.90 | 0 | -207.9 (-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 |
| 21 Apr | 1885.70 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 1886.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1902.80 | 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 1960 expiring on 30JUN2026
Delta for 1960 PE is -0.39
Historical price for 1960 PE is as follows
On 18 Jun HYUNDAI was trading at 1981.80. The strike last trading price was 28.3, which was -3.65 lower than the previous day. The implied volatity was 27.53, the open interest changed by -8 which decreased total open position to 222
On 17 Jun HYUNDAI was trading at 1976.70. The strike last trading price was 32.9, which was -0.9 lower than the previous day. The implied volatity was 28.21, the open interest changed by -12 which decreased total open position to 229
On 16 Jun HYUNDAI was trading at 1974.70. The strike last trading price was 34.3, which was 15.55 higher than the previous day. The implied volatity was 27.61, the open interest changed by -87 which decreased total open position to 238
On 15 Jun HYUNDAI was trading at 2030.10. The strike last trading price was 19.45, which was -16.75 lower than the previous day. The implied volatity was 29.15, the open interest changed by 104 which increased total open position to 326
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 34.05, which was -29.85 lower than the previous day. The implied volatity was 28.33, the open interest changed by 39 which increased total open position to 223
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 60.25, which was -28.4 lower than the previous day. The implied volatity was 28.75, the open interest changed by 3 which increased total open position to 189
On 10 Jun HYUNDAI was trading at 1891.00. The strike last trading price was 88.65, which was 88.65 higher than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 186
On 9 Jun HYUNDAI was trading at 1898.60. The strike last trading price was 88.65, which was -5.85 lower than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 186
On 8 Jun HYUNDAI was trading at 1894.70. The strike last trading price was 94.9, which was 18.35 higher than the previous day. The implied volatity was 31.76, the open interest changed by 5 which increased total open position to 185
On 5 Jun HYUNDAI was trading at 1913.60. The strike last trading price was 76.55, which was 0.6 higher than the previous day. The implied volatity was 30.46, the open interest changed by 6 which increased total open position to 181
On 4 Jun HYUNDAI was trading at 1932.40. The strike last trading price was 74.05, which was -27.7 lower than the previous day. The implied volatity was 31.33, the open interest changed by 27 which increased total open position to 175
On 3 Jun HYUNDAI was trading at 1866.40. The strike last trading price was 116.45, which was 116.45 higher than the previous day. The implied volatity was 28.94, the open interest changed by 0 which decreased total open position to 148
On 2 Jun HYUNDAI was trading at 1871.80. The strike last trading price was 101.75, which was -16.75 lower than the previous day. The implied volatity was 28.94, the open interest changed by -13 which decreased total open position to 149
On 1 Jun HYUNDAI was trading at 1882.40. The strike last trading price was 114.1, which was 37.2 higher than the previous day. The implied volatity was 35.23, the open interest changed by 38 which increased total open position to 145
On 29 May HYUNDAI was trading at 1924.00. The strike last trading price was 70, which was -137.9 lower than the previous day. The implied volatity was 36.36, the open interest changed by 107 which increased total open position to 107
On 27 May HYUNDAI was trading at 1913.60. 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 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 18 May HYUNDAI was trading at 1781.90. The strike last trading price was 0, which was -207.9 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 -207.9 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 -207.9 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 -207.9 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 -207.9 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 -207.9 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 21 Apr HYUNDAI was trading at 1885.70. 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 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 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
