Historical option data for HYUNDAI
22 Jun 2026 01:15 PM IST
| HYUNDAI 28-Jul-2026 (36d) 2000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.02
Theta: -1.19
Gamma: 0.00202
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 2001.20 | 85.7 | 8.7 (11.30%) | 31.01 | 73 | 10 | 62 | |||||||||
| 19 Jun | 1973.20 | 77 | 3 (4.05%) | 31.56 | 9 | -4 | 51 | |||||||||
| 18 Jun | 1976.60 | 74 | -2.85 (-3.71%) | 30.2 | 14 | 8 | 56 | |||||||||
| 17 Jun | 1976.70 | 72.7 | -3.45 (-4.53%) | 29.74 | 17 | 4 | 49 | |||||||||
| 16 Jun | 1974.70 | 75 | -34.5 (-31.51%) | 30.55 | 56 | 37 | 45 | |||||||||
| 15 Jun | 2030.10 | 109.5 | 20 (22.35%) | 29.44 | 5 | -1 | 6 | |||||||||
| 12 Jun | 1990.10 | 89.5 | 15.55 (21.03%) | 30.99 | 3 | 1 | 7 | |||||||||
| 11 Jun | 1940.10 | 74.75 | 22.05 (41.84%) | 33.97 | 8 | -3 | 4 | |||||||||
| 10 Jun | 1891.00 | 53.05 | -17.95 (-25.28%) | 32.91 | 4 | 1 | 5 | |||||||||
| 9 Jun | 1898.60 | 71 | 0 (0.00%) | - | 1 | 0 | 4 | |||||||||
| 8 Jun | 1894.70 | 71 | 0 (0.00%) | - | 1 | 0 | 4 | |||||||||
| 5 Jun | 1913.60 | 71 | 0 (0.00%) | 34.37 | 1 | 0 | 4 | |||||||||
| 4 Jun | 1932.40 | 71 | 3 (4.41%) | 34.37 | 1 | 0 | 4 | |||||||||
| 3 Jun | 1866.40 | 67.8 | -0.2 (-0.29%) | - | 4 | 0 | 4 | |||||||||
| 2 Jun | 1871.80 | 67.8 | -0.2 (-0.29%) | 35.01 | 4 | 0 | 4 | |||||||||
| 1 Jun | 1882.40 | 67.8 | -0.2 (-0.29%) | 35.01 | 4 | 4 | 4 | |||||||||
| 15 May | 1825.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1877.90 | 0 | -68 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1906.90 | 0 | -68 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 2000 expiring on 28JUL2026
Delta for 2000 CE is 0.55
Historical price for 2000 CE is as follows
On 22 Jun HYUNDAI was trading at 2001.20. The strike last trading price was 85.7, which was 8.7 higher than the previous day. The implied volatity was 31.01, the open interest changed by 10 which increased total open position to 62
On 19 Jun HYUNDAI was trading at 1973.20. The strike last trading price was 77, which was 3 higher than the previous day. The implied volatity was 31.56, the open interest changed by -4 which decreased total open position to 51
On 18 Jun HYUNDAI was trading at 1976.60. The strike last trading price was 74, which was -2.85 lower than the previous day. The implied volatity was 30.2, the open interest changed by 8 which increased total open position to 56
On 17 Jun HYUNDAI was trading at 1976.70. The strike last trading price was 72.7, which was -3.45 lower than the previous day. The implied volatity was 29.74, the open interest changed by 4 which increased total open position to 49
On 16 Jun HYUNDAI was trading at 1974.70. The strike last trading price was 75, which was -34.5 lower than the previous day. The implied volatity was 30.55, the open interest changed by 37 which increased total open position to 45
On 15 Jun HYUNDAI was trading at 2030.10. The strike last trading price was 109.5, which was 20 higher than the previous day. The implied volatity was 29.44, the open interest changed by -1 which decreased total open position to 6
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 89.5, which was 15.55 higher than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 7
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 74.75, which was 22.05 higher than the previous day. The implied volatity was 33.97, the open interest changed by -3 which decreased total open position to 4
On 10 Jun HYUNDAI was trading at 1891.00. The strike last trading price was 53.05, which was -17.95 lower than the previous day. The implied volatity was 32.91, the open interest changed by 1 which increased total open position to 5
On 9 Jun HYUNDAI was trading at 1898.60. The strike last trading price was 71, 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 8 Jun HYUNDAI was trading at 1894.70. The strike last trading price was 71, 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 5 Jun HYUNDAI was trading at 1913.60. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 4
On 4 Jun HYUNDAI was trading at 1932.40. The strike last trading price was 71, which was 3 higher than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 4
On 3 Jun HYUNDAI was trading at 1866.40. The strike last trading price was 67.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Jun HYUNDAI was trading at 1871.80. The strike last trading price was 67.8, which was -0.2 lower than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 4
On 1 Jun HYUNDAI was trading at 1882.40. The strike last trading price was 67.8, which was -0.2 lower than the previous day. The implied volatity was 35.01, the open interest changed by 4 which increased total open position to 4
On 15 May 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 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 0, which was -68 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 -68 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| HYUNDAI 28-Jul-2026 (36d) 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.02
Theta: -0.94
Gamma: 0.00193
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 2001.20 | 75 | -16 (-17.58%) | 32.48 | 1 | 0 | 23 |
| 19 Jun | 1973.20 | 91 | 3 (3.41%) | 33.31 | 3 | 2 | 23 |
| 18 Jun | 1976.60 | 87.95 | -4.05 (-4.40%) | 32 | 5 | -3 | 21 |
| 17 Jun | 1976.70 | 90.75 | 90.75 (1.10%) | 31.35 | 15 | 2 | 24 |
| 16 Jun | 1974.70 | 90.9 | 20.9 (29.86%) | 30.77 | 15 | 11 | 21 |
| 15 Jun | 2030.10 | 69.9 | -28.1 (-28.67%) | 32.25 | 6 | 3 | 9 |
| 12 Jun | 1990.10 | 97.8 | -24.2 (-19.84%) | 35.56 | 7 | 5 | 6 |
| 11 Jun | 1940.10 | 122 | -91.9 (-42.96%) | 34.05 | 1 | 0 | 0 |
| 10 Jun | 1891.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1898.60 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1894.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1913.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1932.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1866.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1871.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1882.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 1825.20 | 0 | -213.9 (-100.00%) | - | 0 | 0 | 0 |
| 12 May | 1877.90 | 0 | -213.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1906.90 | 0 | -213.9 (-100.00%) | 0 | 0 | 0 | 0 |
For Hyundai Motor India Ltd - strike price 2000 expiring on 28JUL2026
Delta for 2000 PE is -0.45
Historical price for 2000 PE is as follows
On 22 Jun HYUNDAI was trading at 2001.20. The strike last trading price was 75, which was -16 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 23
On 19 Jun HYUNDAI was trading at 1973.20. The strike last trading price was 91, which was 3 higher than the previous day. The implied volatity was 33.31, the open interest changed by 2 which increased total open position to 23
On 18 Jun HYUNDAI was trading at 1976.60. The strike last trading price was 87.95, which was -4.05 lower than the previous day. The implied volatity was 32, the open interest changed by -3 which decreased total open position to 21
On 17 Jun HYUNDAI was trading at 1976.70. The strike last trading price was 90.75, which was 90.75 higher than the previous day. The implied volatity was 31.35, the open interest changed by 2 which increased total open position to 24
On 16 Jun HYUNDAI was trading at 1974.70. The strike last trading price was 90.9, which was 20.9 higher than the previous day. The implied volatity was 30.77, the open interest changed by 11 which increased total open position to 21
On 15 Jun HYUNDAI was trading at 2030.10. The strike last trading price was 69.9, which was -28.1 lower than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 9
On 12 Jun HYUNDAI was trading at 1990.10. The strike last trading price was 97.8, which was -24.2 lower than the previous day. The implied volatity was 35.56, the open interest changed by 5 which increased total open position to 6
On 11 Jun HYUNDAI was trading at 1940.10. The strike last trading price was 122, which was -91.9 lower than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 0
On 10 Jun HYUNDAI was trading at 1891.00. 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 9 Jun HYUNDAI was trading at 1898.60. 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 8 Jun HYUNDAI was trading at 1894.70. 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 Jun 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 4 Jun HYUNDAI was trading at 1932.40. 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 3 Jun HYUNDAI was trading at 1866.40. 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 Jun HYUNDAI was trading at 1871.80. 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 1 Jun HYUNDAI was trading at 1882.40. 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 15 May HYUNDAI was trading at 1825.20. The strike last trading price was 0, which was -213.9 lower than the previous day. The implied volatity was -, 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 -213.9 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 -213.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
