HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
24 Apr 2026 01:39 PM IST
| HEROMOTOCO 28-Apr-2026 (4d) 4900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.02
Theta: -6.32
Gamma: 0.00242
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4959.00 | 96.8 | -59.64999999999999 | 27.22 | 160 | -6 | 101 | |||||||||
| 23 Apr | 5032.00 | 159.45 | -156.90000000000003 | 28.71 | 170 | -10 | 108 | |||||||||
| 22 Apr | 5189.00 | 316.35 | -98.64999999999998 | 32.62 | 13 | 0 | 118 | |||||||||
| 21 Apr | 5259.00 | 415 | 19.55000000000001 | 44.51 | 0 | 0 | 118 | |||||||||
| 20 Apr | 5282.50 | 415 | 42.39999999999998 | 44.51 | 7 | 0 | 119 | |||||||||
| 17 Apr | 5230.50 | 372.6 | 73.20000000000005 | 35.17 | 39 | 1 | 119 | |||||||||
| 16 Apr | 5159.50 | 303.85 | -299.85 | 35.78 | 19 | 2 | 118 | |||||||||
| 15 Apr | 5287.50 | 600.5 | -3.2000000000000455 | - | 0 | 0 | 116 | |||||||||
| 13 Apr | 5247.00 | 600.5 | -3.2000000000000455 | 45.87 | 0 | 0 | 116 | |||||||||
| 10 Apr | 5466.50 | 600.5 | 149.60000000000002 | 41.15 | 10 | -2 | 116 | |||||||||
| 9 Apr | 5284.00 | 450 | -6.7 | 43.32 | 7 | -1 | 117 | |||||||||
| 8 Apr | 5287.50 | 456.7 | 164.65 | 38.19 | 12 | -4 | 117 | |||||||||
| 7 Apr | 5051.00 | 299.25 | -28.6 | 40.06 | 144 | 48 | 122 | |||||||||
| 6 Apr | 5103.50 | 334.15 | 49.35 | 39.43 | 63 | 7 | 73 | |||||||||
| 2 Apr | 5011.50 | 289.15 | -96.45 | 38.67 | 209 | 62 | 67 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 5122.00 | 385.6 | -28.75 | 40.9 | 20 | 1 | 4 | |||||||||
| 30 Mar | 5063.00 | 414.35 | -244.35 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5143.00 | 414.35 | -244.35 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 5289.50 | 414.35 | -244.35 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 5253.00 | 414.35 | -244.35 | 18.04 | 3 | 2 | 2 | |||||||||
| 23 Mar | 5065.00 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5275.50 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5172.50 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5426.00 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5355.00 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5278.50 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5206.00 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5394.50 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5575.00 | 658.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 5488.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 5465.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 5414.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hero Motocorp Limited - strike price 4900 expiring on 28APR2026
Delta for 4900 CE is 0.68
Historical price for 4900 CE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 96.8, which was -59.64999999999999 lower than the previous day. The implied volatity was 27.22, the open interest changed by -6 which decreased total open position to 101
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 159.45, which was -156.90000000000003 lower than the previous day. The implied volatity was 28.71, the open interest changed by -10 which decreased total open position to 108
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 316.35, which was -98.64999999999998 lower than the previous day. The implied volatity was 32.62, the open interest changed by 0 which decreased total open position to 118
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 415, which was 19.55000000000001 higher than the previous day. The implied volatity was 44.51, the open interest changed by 0 which decreased total open position to 118
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 415, which was 42.39999999999998 higher than the previous day. The implied volatity was 44.51, the open interest changed by 0 which decreased total open position to 119
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 372.6, which was 73.20000000000005 higher than the previous day. The implied volatity was 35.17, the open interest changed by 1 which increased total open position to 119
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 303.85, which was -299.85 lower than the previous day. The implied volatity was 35.78, the open interest changed by 2 which increased total open position to 118
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 600.5, which was -3.2000000000000455 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 600.5, which was -3.2000000000000455 lower than the previous day. The implied volatity was 45.87, the open interest changed by 0 which decreased total open position to 116
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 600.5, which was 149.60000000000002 higher than the previous day. The implied volatity was 41.15, the open interest changed by -2 which decreased total open position to 116
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 450, which was -6.7 lower than the previous day. The implied volatity was 43.32, the open interest changed by -1 which decreased total open position to 117
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 456.7, which was 164.65 higher than the previous day. The implied volatity was 38.19, the open interest changed by -4 which decreased total open position to 117
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 299.25, which was -28.6 lower than the previous day. The implied volatity was 40.06, the open interest changed by 48 which increased total open position to 122
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 334.15, which was 49.35 higher than the previous day. The implied volatity was 39.43, the open interest changed by 7 which increased total open position to 73
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 289.15, which was -96.45 lower than the previous day. The implied volatity was 38.67, the open interest changed by 62 which increased total open position to 67
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 385.6, which was -28.75 lower than the previous day. The implied volatity was 40.9, the open interest changed by 1 which increased total open position to 4
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 414.35, which was -244.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 414.35, which was -244.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 414.35, which was -244.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 414.35, which was -244.35 lower than the previous day. The implied volatity was 18.04, the open interest changed by 2 which increased total open position to 2
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 658.7, 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 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 658.7, 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 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 658.7, 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 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 658.7, 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 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 658.7, 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 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 658.7, 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 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 658.7, 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 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 658.7, 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 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 658.7, 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 Feb HEROMOTOCO was trading at 5488.50. 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 20 Feb HEROMOTOCO was trading at 5465.00. 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 19 Feb HEROMOTOCO was trading at 5414.50. 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
| HEROMOTOCO 28-Apr-2026 (4d) 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.02
Theta: -5.39
Gamma: 0.00251
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4959.00 | 31.1 | 7.700000000000003 | 26.33 | 1,385 | -138 | 477 |
| 23 Apr | 5032.00 | 25.05 | 12.8 | 30.54 | 1,673 | 163 | 618 |
| 22 Apr | 5189.00 | 11.5 | -1.6999999999999993 | 35.15 | 141 | -25 | 454 |
| 21 Apr | 5259.00 | 12.55 | -3.299999999999999 | 38.94 | 85 | -15 | 482 |
| 20 Apr | 5282.50 | 17.5 | -4.399999999999999 | 39.76 | 339 | -40 | 497 |
| 17 Apr | 5230.50 | 21.65 | -22.25 | 34.92 | 427 | -47 | 536 |
| 16 Apr | 5159.50 | 42.75 | 12.100000000000001 | 37.9 | 937 | -26 | 582 |
| 15 Apr | 5287.50 | 30.3 | -18.150000000000002 | 39.27 | 641 | -101 | 609 |
| 13 Apr | 5247.00 | 47 | 27.3 | 40.71 | 1,143 | 108 | 712 |
| 10 Apr | 5466.50 | 20.2 | -18.95 | 38.18 | 385 | 131 | 604 |
| 9 Apr | 5284.00 | 40.25 | 2.4 | 36.25 | 202 | 3 | 468 |
| 8 Apr | 5287.50 | 38.3 | -77.7 | 36.03 | 493 | 33 | 468 |
| 7 Apr | 5051.00 | 111.95 | 13.7 | 40.35 | 2,081 | 107 | 435 |
| 6 Apr | 5103.50 | 96.45 | -44.8 | 39.38 | 422 | 69 | 329 |
| 2 Apr | 5011.50 | 135.25 | 27.4 | 38.55 | 1,424 | 70 | 261 |
| 1 Apr | 5122.00 | 107.15 | -41.65 | 40.1 | 470 | 24 | 188 |
| 30 Mar | 5063.00 | 148 | 16.5 | 41.99 | 608 | 52 | 204 |
| 27 Mar | 5143.00 | 136.25 | 54.05 | 43.89 | 263 | 89 | 149 |
| 25 Mar | 5289.50 | 83 | -8.8 | 38.45 | 77 | -7 | 58 |
| 24 Mar | 5253.00 | 91.5 | -69.5 | 38.78 | 88 | 30 | 66 |
| 23 Mar | 5065.00 | 161 | 71 | 40.65 | 94 | 31 | 35 |
| 20 Mar | 5275.50 | 90 | -34.75 | 36.96 | 1 | 0 | 4 |
| 19 Mar | 5172.50 | 124.75 | 13.4 | - | 0 | 0 | 4 |
| 18 Mar | 5426.00 | 124.75 | 13.4 | - | 0 | 0 | 4 |
| 17 Mar | 5355.00 | 124.75 | 13.4 | - | 4 | 0 | 4 |
| 16 Mar | 5278.50 | 124.75 | 13.4 | 41.52 | 4 | 1 | 3 |
| 13 Mar | 5206.00 | 111.35 | 7.7 | 35.49 | 2 | 0 | 0 |
| 12 Mar | 5394.50 | 103.65 | 0 | 7.51 | 0 | 0 | 0 |
| 11 Mar | 5575.00 | 103.65 | 0 | 9.41 | 0 | 0 | 0 |
| 23 Feb | 5488.50 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 5465.00 | 0 | 0 | 6.4 | 0 | 0 | 0 |
| 19 Feb | 5414.50 | 0 | 0 | - | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 4900 expiring on 28APR2026
Delta for 4900 PE is -0.33
Historical price for 4900 PE is as follows
On 24 Apr HEROMOTOCO was trading at 4959.00. The strike last trading price was 31.1, which was 7.700000000000003 higher than the previous day. The implied volatity was 26.33, the open interest changed by -138 which decreased total open position to 477
On 23 Apr HEROMOTOCO was trading at 5032.00. The strike last trading price was 25.05, which was 12.8 higher than the previous day. The implied volatity was 30.54, the open interest changed by 163 which increased total open position to 618
On 22 Apr HEROMOTOCO was trading at 5189.00. The strike last trading price was 11.5, which was -1.6999999999999993 lower than the previous day. The implied volatity was 35.15, the open interest changed by -25 which decreased total open position to 454
On 21 Apr HEROMOTOCO was trading at 5259.00. The strike last trading price was 12.55, which was -3.299999999999999 lower than the previous day. The implied volatity was 38.94, the open interest changed by -15 which decreased total open position to 482
On 20 Apr HEROMOTOCO was trading at 5282.50. The strike last trading price was 17.5, which was -4.399999999999999 lower than the previous day. The implied volatity was 39.76, the open interest changed by -40 which decreased total open position to 497
On 17 Apr HEROMOTOCO was trading at 5230.50. The strike last trading price was 21.65, which was -22.25 lower than the previous day. The implied volatity was 34.92, the open interest changed by -47 which decreased total open position to 536
On 16 Apr HEROMOTOCO was trading at 5159.50. The strike last trading price was 42.75, which was 12.100000000000001 higher than the previous day. The implied volatity was 37.9, the open interest changed by -26 which decreased total open position to 582
On 15 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 30.3, which was -18.150000000000002 lower than the previous day. The implied volatity was 39.27, the open interest changed by -101 which decreased total open position to 609
On 13 Apr HEROMOTOCO was trading at 5247.00. The strike last trading price was 47, which was 27.3 higher than the previous day. The implied volatity was 40.71, the open interest changed by 108 which increased total open position to 712
On 10 Apr HEROMOTOCO was trading at 5466.50. The strike last trading price was 20.2, which was -18.95 lower than the previous day. The implied volatity was 38.18, the open interest changed by 131 which increased total open position to 604
On 9 Apr HEROMOTOCO was trading at 5284.00. The strike last trading price was 40.25, which was 2.4 higher than the previous day. The implied volatity was 36.25, the open interest changed by 3 which increased total open position to 468
On 8 Apr HEROMOTOCO was trading at 5287.50. The strike last trading price was 38.3, which was -77.7 lower than the previous day. The implied volatity was 36.03, the open interest changed by 33 which increased total open position to 468
On 7 Apr HEROMOTOCO was trading at 5051.00. The strike last trading price was 111.95, which was 13.7 higher than the previous day. The implied volatity was 40.35, the open interest changed by 107 which increased total open position to 435
On 6 Apr HEROMOTOCO was trading at 5103.50. The strike last trading price was 96.45, which was -44.8 lower than the previous day. The implied volatity was 39.38, the open interest changed by 69 which increased total open position to 329
On 2 Apr HEROMOTOCO was trading at 5011.50. The strike last trading price was 135.25, which was 27.4 higher than the previous day. The implied volatity was 38.55, the open interest changed by 70 which increased total open position to 261
On 1 Apr HEROMOTOCO was trading at 5122.00. The strike last trading price was 107.15, which was -41.65 lower than the previous day. The implied volatity was 40.1, the open interest changed by 24 which increased total open position to 188
On 30 Mar HEROMOTOCO was trading at 5063.00. The strike last trading price was 148, which was 16.5 higher than the previous day. The implied volatity was 41.99, the open interest changed by 52 which increased total open position to 204
On 27 Mar HEROMOTOCO was trading at 5143.00. The strike last trading price was 136.25, which was 54.05 higher than the previous day. The implied volatity was 43.89, the open interest changed by 89 which increased total open position to 149
On 25 Mar HEROMOTOCO was trading at 5289.50. The strike last trading price was 83, which was -8.8 lower than the previous day. The implied volatity was 38.45, the open interest changed by -7 which decreased total open position to 58
On 24 Mar HEROMOTOCO was trading at 5253.00. The strike last trading price was 91.5, which was -69.5 lower than the previous day. The implied volatity was 38.78, the open interest changed by 30 which increased total open position to 66
On 23 Mar HEROMOTOCO was trading at 5065.00. The strike last trading price was 161, which was 71 higher than the previous day. The implied volatity was 40.65, the open interest changed by 31 which increased total open position to 35
On 20 Mar HEROMOTOCO was trading at 5275.50. The strike last trading price was 90, which was -34.75 lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 4
On 19 Mar HEROMOTOCO was trading at 5172.50. The strike last trading price was 124.75, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar HEROMOTOCO was trading at 5426.00. The strike last trading price was 124.75, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar HEROMOTOCO was trading at 5355.00. The strike last trading price was 124.75, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar HEROMOTOCO was trading at 5278.50. The strike last trading price was 124.75, which was 13.4 higher than the previous day. The implied volatity was 41.52, the open interest changed by 1 which increased total open position to 3
On 13 Mar HEROMOTOCO was trading at 5206.00. The strike last trading price was 111.35, which was 7.7 higher than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HEROMOTOCO was trading at 5394.50. The strike last trading price was 103.65, which was 0 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HEROMOTOCO was trading at 5575.00. The strike last trading price was 103.65, which was 0 lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0
On 23 Feb HEROMOTOCO was trading at 5488.50. 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 20 Feb HEROMOTOCO was trading at 5465.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.4, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HEROMOTOCO was trading at 5414.50. 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
