Historical option data for HYUNDAI
26 May 2026 04:10 PM IST
| HYUNDAI 30-Jun-2026 (34d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.02
Theta: -1.06
Gamma: 0.00174
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1884.00 | 133 | 2.3 (1.76%) | 33.78 | 11 | 1 | 215 | |||||||||
| 25 May | 1880.90 | 130 | 22.4 (20.82%) | 35.67 | 40 | -4 | 214 | |||||||||
| 22 May | 1848.60 | 109.55 | 9.25 (9.22%) | 31.39 | 61 | -3 | 217 | |||||||||
| 21 May | 1845.20 | 100.15 | 38.05 (61.27%) | 27.63 | 401 | -66 | 223 | |||||||||
| 20 May | 1787.40 | 62 | 3 (5.08%) | 26.43 | 174 | 61 | 288 | |||||||||
| 19 May | 1780.30 | 58.55 | 4.55 (8.43%) | 25.89 | 284 | 147 | 228 | |||||||||
| 18 May | 1781.90 | 53.5 | -16.5 (-23.57%) | 23.02 | 96 | 59 | 81 | |||||||||
| 15 May | 1825.20 | 70.3 | -9.7 (-12.13%) | 17.5 | 25 | 12 | 21 | |||||||||
| 14 May | 1843.20 | 80 | -1 (-1.23%) | 17.94 | 8 | 5 | 9 | |||||||||
| 13 May | 1853.40 | 81 | -24 (-22.86%) | 0 | 5 | 4 | 5 | |||||||||
| 12 May | 1877.90 | 105 | -10 (-8.70%) | 0 | 3 | 0 | 2 | |||||||||
| 11 May | 1906.90 | 115 | 5 (4.55%) | 0 | 2 | 1 | 2 | |||||||||
| 8 May | 1852.80 | 110 | 20 (22.22%) | 24.95 | 1 | 0 | 1 | |||||||||
| 7 May | 1835.80 | 90 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 1839.90 | 90 | 0 (0.00%) | 25.08 | 0 | 0 | 1 | |||||||||
| 5 May | 1822.50 | 90 | -30.65 (-25.40%) | 25.08 | 1 | 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 | |||||||||
| 27 Apr | 1837.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1783.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1844.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1849.50 | - | - | - | 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 | |||||||||
| 16 Apr | 1852.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1781.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1746.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1796.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1768.30 | 120.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1778.90 | 120.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1706.10 | 120.65 | 0 (0.00%) | 1.85 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1691.40 | 120.65 | 0 (0.00%) | 2.29 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1711.50 | 120.65 | 0 (0.00%) | 1.42 | 0 | 0 | 0 | |||||||||
For Hyundai Motor India Ltd - strike price 1800 expiring on 30JUN2026
Delta for 1800 CE is 0.71
Historical price for 1800 CE is as follows
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 133, which was 2.3 higher than the previous day. The implied volatity was 33.78, the open interest changed by 1 which increased total open position to 215
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 130, which was 22.4 higher than the previous day. The implied volatity was 35.67, the open interest changed by -4 which decreased total open position to 214
On 22 May HYUNDAI was trading at 1848.60. The strike last trading price was 109.55, which was 9.25 higher than the previous day. The implied volatity was 31.39, the open interest changed by -3 which decreased total open position to 217
On 21 May HYUNDAI was trading at 1845.20. The strike last trading price was 100.15, which was 38.05 higher than the previous day. The implied volatity was 27.63, the open interest changed by -66 which decreased total open position to 223
On 20 May HYUNDAI was trading at 1787.40. The strike last trading price was 62, which was 3 higher than the previous day. The implied volatity was 26.43, the open interest changed by 61 which increased total open position to 288
On 19 May HYUNDAI was trading at 1780.30. The strike last trading price was 58.55, which was 4.55 higher than the previous day. The implied volatity was 25.89, the open interest changed by 147 which increased total open position to 228
On 18 May HYUNDAI was trading at 1781.90. The strike last trading price was 53.5, which was -16.5 lower than the previous day. The implied volatity was 23.02, the open interest changed by 59 which increased total open position to 81
On 15 May HYUNDAI was trading at 1825.20. The strike last trading price was 70.3, which was -9.7 lower than the previous day. The implied volatity was 17.5, the open interest changed by 12 which increased total open position to 21
On 14 May HYUNDAI was trading at 1843.20. The strike last trading price was 80, which was -1 lower than the previous day. The implied volatity was 17.94, the open interest changed by 5 which increased total open position to 9
On 13 May HYUNDAI was trading at 1853.40. The strike last trading price was 81, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 5
On 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 105, which was -10 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May HYUNDAI was trading at 1906.90. The strike last trading price was 115, which was 5 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 8 May HYUNDAI was trading at 1852.80. The strike last trading price was 110, which was 20 higher than the previous day. The implied volatity was 24.95, the open interest changed by 0 which decreased total open position to 1
On 7 May HYUNDAI was trading at 1835.80. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May HYUNDAI was trading at 1839.90. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 1
On 5 May HYUNDAI was trading at 1822.50. The strike last trading price was 90, which was -30.65 lower than the previous day. The implied volatity was 25.08, 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 27 Apr HYUNDAI was trading at 1837.60. 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 24 Apr HYUNDAI was trading at 1783.60. 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 23 Apr HYUNDAI was trading at 1844.20. 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 22 Apr HYUNDAI was trading at 1849.50. 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 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 16 Apr HYUNDAI was trading at 1852.50. 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 15 Apr HYUNDAI was trading at 1781.40. 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 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 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 120.65, 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 120.65, 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 120.65, which was 0 lower than the previous day. The implied volatity was 1.85, 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 120.65, which was 0 lower than the previous day. The implied volatity was 2.29, 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 120.65, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
| HYUNDAI 30-Jun-2026 (34d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.02
Theta: -0.72
Gamma: 0.00182
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1884.00 | 35 | -4.25 (-10.83%) | 31.78 | 61 | 11 | 140 |
| 25 May | 1880.90 | 41.35 | -16.75 (-28.83%) | 32.93 | 167 | 23 | 129 |
| 22 May | 1848.60 | 57.05 | -5.95 (-9.44%) | 35.37 | 55 | 15 | 102 |
| 21 May | 1845.20 | 60 | -51.1 (-45.99%) | 36.11 | 237 | 37 | 87 |
| 20 May | 1787.40 | 111 | 1.35 (1.23%) | 46.07 | 63 | 25 | 49 |
| 19 May | 1780.30 | 109.65 | -16.35 (-12.98%) | 44.46 | 14 | -2 | 25 |
| 18 May | 1781.90 | 126 | 18 (16.67%) | 49.27 | 40 | 14 | 26 |
| 15 May | 1825.20 | 108 | 9.65 (9.81%) | 49.57 | 2 | 2 | 12 |
| 14 May | 1843.20 | 98.35 | 0.35 (0.36%) | 48.53 | 7 | 6 | 9 |
| 13 May | 1853.40 | 98 | 26.9 (37.83%) | 0 | 1 | 0 | 3 |
| 12 May | 1877.90 | 71.1 | -33.9 (-32.29%) | 0 | 1 | 1 | 3 |
| 11 May | 1906.90 | 105 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1852.80 | 105 | 105 | - | 0 | 0 | 2 |
| 7 May | 1835.80 | 105 | 105 (-19.23%) | 45.83 | 0 | 0 | 2 |
| 6 May | 1839.90 | 105 | -25 (-19.23%) | 45.83 | 1 | 0 | 2 |
| 5 May | 1822.50 | 130 | 27 (26.21%) | 51.41 | 3 | 2 | 3 |
| 4 May | 1844.50 | 103 | -20.55 (-16.63%) | 46.5 | 1 | 0 | 2 |
| 30 Apr | 1817.60 | 123.55 | 13.15 (11.91%) | 49.1 | 2 | 1 | 1 |
| 29 Apr | 1817.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1825.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1837.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1783.60 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1844.20 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1849.50 | - | - | - | 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 |
| 16 Apr | 1852.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1781.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1746.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1796.40 | 0 | 0 (0.00%) | 0.92 | 0 | 0 | 0 |
| 9 Apr | 1768.30 | 110.4 | 0 (0.00%) | 0.75 | 0 | 0 | 0 |
| 8 Apr | 1778.90 | 110.4 | 0 (0.00%) | 1.02 | 0 | 0 | 0 |
| 7 Apr | 1706.10 | 110.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1691.40 | 110.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1711.50 | 110.4 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hyundai Motor India Ltd - strike price 1800 expiring on 30JUN2026
Delta for 1800 PE is -0.29
Historical price for 1800 PE is as follows
On 26 May HYUNDAI was trading at 1884.00. The strike last trading price was 35, which was -4.25 lower than the previous day. The implied volatity was 31.78, the open interest changed by 11 which increased total open position to 140
On 25 May HYUNDAI was trading at 1880.90. The strike last trading price was 41.35, which was -16.75 lower than the previous day. The implied volatity was 32.93, the open interest changed by 23 which increased total open position to 129
On 22 May HYUNDAI was trading at 1848.60. The strike last trading price was 57.05, which was -5.95 lower than the previous day. The implied volatity was 35.37, the open interest changed by 15 which increased total open position to 102
On 21 May HYUNDAI was trading at 1845.20. The strike last trading price was 60, which was -51.1 lower than the previous day. The implied volatity was 36.11, the open interest changed by 37 which increased total open position to 87
On 20 May HYUNDAI was trading at 1787.40. The strike last trading price was 111, which was 1.35 higher than the previous day. The implied volatity was 46.07, the open interest changed by 25 which increased total open position to 49
On 19 May HYUNDAI was trading at 1780.30. The strike last trading price was 109.65, which was -16.35 lower than the previous day. The implied volatity was 44.46, the open interest changed by -2 which decreased total open position to 25
On 18 May HYUNDAI was trading at 1781.90. The strike last trading price was 126, which was 18 higher than the previous day. The implied volatity was 49.27, the open interest changed by 14 which increased total open position to 26
On 15 May HYUNDAI was trading at 1825.20. The strike last trading price was 108, which was 9.65 higher than the previous day. The implied volatity was 49.57, the open interest changed by 2 which increased total open position to 12
On 14 May HYUNDAI was trading at 1843.20. The strike last trading price was 98.35, which was 0.35 higher than the previous day. The implied volatity was 48.53, the open interest changed by 6 which increased total open position to 9
On 13 May HYUNDAI was trading at 1853.40. The strike last trading price was 98, which was 26.9 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May HYUNDAI was trading at 1877.90. The strike last trading price was 71.1, which was -33.9 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 11 May HYUNDAI was trading at 1906.90. The strike last trading price was 105, 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 8 May HYUNDAI was trading at 1852.80. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May HYUNDAI was trading at 1835.80. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 2
On 6 May HYUNDAI was trading at 1839.90. The strike last trading price was 105, which was -25 lower than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 2
On 5 May HYUNDAI was trading at 1822.50. The strike last trading price was 130, which was 27 higher than the previous day. The implied volatity was 51.41, the open interest changed by 2 which increased total open position to 3
On 4 May HYUNDAI was trading at 1844.50. The strike last trading price was 103, which was -20.55 lower than the previous day. The implied volatity was 46.5, the open interest changed by 0 which decreased total open position to 2
On 30 Apr HYUNDAI was trading at 1817.60. The strike last trading price was 123.55, which was 13.15 higher than the previous day. The implied volatity was 49.1, the open interest changed by 1 which increased total open position to 1
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 27 Apr HYUNDAI was trading at 1837.60. 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 24 Apr HYUNDAI was trading at 1783.60. 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 23 Apr HYUNDAI was trading at 1844.20. 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 22 Apr HYUNDAI was trading at 1849.50. 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 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 16 Apr HYUNDAI was trading at 1852.50. 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 15 Apr HYUNDAI was trading at 1781.40. 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 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 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 0.92, 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 110.4, which was 0 lower than the previous day. The implied volatity was 0.75, 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 110.4, which was 0 lower than the previous day. The implied volatity was 1.02, 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 110.4, 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 110.4, 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 110.4, 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
